468510/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,214400,332300243,1991,1991,1991,1991,1568
20240117,214300,332300243,1991,1991,1991,1991,0
20240117,214200,332300243,1991,1991,1991,1991,0
20240117,214100,332300243,1991,1991,1991,1991,0
20240117,214000,332300243,1991,1991,1991,1991,0
20240117,213900,332300243,1991,1991,1991,1991,0
20240117,213800,332300243,1991,1991,1991,1991,0
20240117,213700,332300243,1991,1991,1991,1991,0
20240117,213600,332300243,1991,1991,1991,1991,0
20240117,213500,332300243,1991,1991,1991,1991,0
20240117,213400,332300243,1991,1991,1991,1991,0
20240117,213300,332300243,1991,1991,1991,1991,0
20240117,213200,332300243,1991,1991,1991,1991,0
20240117,213100,332300243,1991,1991,1991,1991,0
20240117,213000,332300243,1991,1991,1991,1991,0
20240117,212900,332300243,1991,1991,1991,1991,0
20240117,212800,332300243,1991,1991,1991,1991,0
20240117,212700,332300243,1991,1991,1991,1991,0
20240117,212600,332300243,1991,1991,1991,1991,0
20240117,212500,332300243,1991,1991,1991,1991,0
20240117,212400,332300243,1991,1991,1991,1991,0
20240117,212300,332300243,1991,1991,1991,1991,0
20240117,212200,332300243,1991,1991,1991,1991,0
20240117,212100,332300243,1991,1991,1991,1991,0
20240117,212000,332300243,1991,1991,1991,1991,0
20240117,211900,332300243,1991,1991,1991,1991,0
20240117,211800,332300243,1991,1991,1991,1991,0
20240117,211700,332300243,1991,1991,1991,1991,0
20240117,211600,332300243,1991,1991,1991,1991,0
20240117,211500,332300243,1991,1991,1991,1991,0
20240117,211400,332300243,1991,1991,1991,1991,1568
20240117,211300,332300243,1991,1991,1991,1991,0
20240117,211200,332300243,1991,1991,1991,1991,0
20240117,211100,332300243,1991,1991,1991,1991,0
20240117,211000,332300243,1991,1991,1991,1991,0
20240117,210900,332300243,1991,1991,1991,1991,0
20240117,210800,332300243,1991,1991,1991,1991,0
20240117,210700,332300243,1991,1991,1991,1991,0
20240117,210600,332300243,1991,1991,1991,1991,0
20240117,210500,332300243,1991,1991,1991,1991,0
20240117,210400,332300243,1991,1991,1991,1991,0
20240117,210300,332300243,1991,1991,1991,1991,0
20240117,210200,332300243,1991,1991,1991,1991,0
20240117,210100,332300243,1991,1991,1991,1991,0
20240117,210000,332300243,1991,1991,1991,1991,0
20240117,205900,332300243,1991,1991,1991,1991,0
20240117,205800,332300243,1991,1991,1991,1991,0
20240117,205700,332300243,1991,1991,1991,1991,0
20240117,205600,332300243,1991,1991,1991,1991,0
20240117,205500,332300243,1991,1991,1991,1991,0
20240117,205400,332300243,1991,1991,1991,1991,0
20240117,205300,332300243,1991,1991,1991,1991,0
20240117,205200,332300243,1991,1991,1991,1991,0
20240117,205100,332300243,1991,1991,1991,1991,0
20240117,205000,332300243,1991,1991,1991,1991,0
20240117,204900,332300243,1991,1991,1991,1991,0
20240117,204800,332300243,1991,1991,1991,1991,0
20240117,204700,332300243,1991,1991,1991,1991,0
20240117,204600,332300243,1991,1991,1991,1991,0
20240117,204500,332300243,1991,1991,1991,1991,0
20240117,204400,332300243,1991,1991,1991,1991,1568
20240117,204300,332300243,1991,1991,1991,1991,0
20240117,204200,332300243,1991,1991,1991,1991,0
20240117,204100,332300243,1991,1991,1991,1991,0
20240117,204000,332300243,1991,1991,1991,1991,0
20240117,203900,332300243,1991,1991,1991,1991,0
20240117,203800,332300243,1991,1991,1991,1991,0
20240117,203700,332300243,1991,1991,1991,1991,0
20240117,203600,332300243,1991,1991,1991,1991,0
20240117,203500,332300243,1991,1991,1991,1991,0
20240117,203400,332300243,1991,1991,1991,1991,0
20240117,203300,332300243,1991,1991,1991,1991,0
20240117,203200,332300243,1991,1991,1991,1991,0
20240117,203100,332300243,1991,1991,1991,1991,0
20240117,203000,332300243,1991,1991,1991,1991,0
20240117,202900,332300243,1991,1991,1991,1991,0
20240117,202800,332300243,1991,1991,1991,1991,0
20240117,202700,332300243,1991,1991,1991,1991,0
20240117,202600,332300243,1991,1991,1991,1991,0
20240117,202500,332300243,1991,1991,1991,1991,0
20240117,202400,332300243,1991,1991,1991,1991,0
20240117,202300,332300243,1991,1991,1991,1991,0
20240117,202200,332300243,1991,1991,1991,1991,0
20240117,202100,332300243,1991,1991,1991,1991,0
20240117,202000,332300243,1991,1991,1991,1991,0
20240117,201900,332300243,1991,1991,1991,1991,0
20240117,201800,332300243,1991,1991,1991,1991,0
20240117,201700,332300243,1991,1991,1991,1991,0
20240117,201600,332300243,1991,1991,1991,1991,0
20240117,201500,332300243,1991,1991,1991,1991,0
20240117,201400,332300243,1991,1991,1991,1991,1568
20240117,201300,332300243,1991,1991,1991,1991,0
20240117,201200,332300243,1991,1991,1991,1991,0
20240117,201100,332300243,1991,1991,1991,1991,0
20240117,201000,332300243,1991,1991,1991,1991,0
20240117,200900,332300243,1991,1991,1991,1991,0
20240117,200800,332300243,1991,1991,1991,1991,0
20240117,200700,332300243,1991,1991,1991,1991,0
20240117,200600,332300243,1991,1991,1991,1991,0
20240117,200500,332300243,1991,1991,1991,1991,0
20240117,200400,332300243,1991,1991,1991,1991,0
20240117,200300,332300243,1991,1991,1991,1991,0
20240117,200200,332300243,1991,1991,1991,1991,0
20240117,200100,332300243,1991,1991,1991,1991,0
20240117,200000,332300243,1991,1991,1991,1991,0
20240117,195900,332300243,1991,1991,1991,1991,0
20240117,195800,332300243,1991,1991,1991,1991,0
20240117,195700,332300243,1991,1991,1991,1991,0
20240117,195600,332300243,1991,1991,1991,1991,0
20240117,195500,332300243,1991,1991,1991,1991,0
20240117,195400,332300243,1991,1991,1991,1991,0
20240117,195300,332300243,1991,1991,1991,1991,0
20240117,195200,332300243,1991,1991,1991,1991,0
20240117,195100,332300243,1991,1991,1991,1991,0
20240117,195000,332300243,1991,1991,1991,1991,0
20240117,194900,332300243,1991,1991,1991,1991,0
20240117,194800,332300243,1991,1991,1991,1991,0
20240117,194700,332300243,1991,1991,1991,1991,0
20240117,194600,332300243,1991,1991,1991,1991,0
20240117,194500,332300243,1991,1991,1991,1991,0
20240117,194400,332300243,1991,1991,1991,1991,1568
20240117,194300,332300243,1991,1991,1991,1991,0
20240117,194200,332300243,1991,1991,1991,1991,0
20240117,194100,332300243,1991,1991,1991,1991,0
20240117,194000,332300243,1991,1991,1991,1991,0
20240117,193900,332300243,1991,1991,1991,1991,0
20240117,193800,332300243,1991,1991,1991,1991,0
20240117,193700,332300243,1991,1991,1991,1991,0
20240117,193600,332300243,1991,1991,1991,1991,0
20240117,193500,332300243,1991,1991,1991,1991,0
20240117,193400,332300243,1991,1991,1991,1991,0
20240117,193300,332300243,1991,1991,1991,1991,0
20240117,193200,332300243,1991,1991,1991,1991,0
20240117,193100,332300243,1991,1991,1991,1991,0
20240117,193000,332300243,1991,1991,1991,1991,0
20240117,192900,332300243,1991,1991,1991,1991,0
20240117,192800,332300243,1991,1991,1991,1991,0
20240117,192700,332300243,1991,1991,1991,1991,0
20240117,192600,332300243,1991,1991,1991,1991,0
20240117,192500,332300243,1991,1991,1991,1991,0
20240117,192400,332300243,1991,1991,1991,1991,0
20240117,192300,332300243,1991,1991,1991,1991,0
20240117,192200,332300243,1991,1991,1991,1991,0
20240117,192100,332300243,1991,1991,1991,1991,0
20240117,192000,332300243,1991,1991,1991,1991,0
20240117,191900,332300243,1991,1991,1991,1991,0
20240117,191800,332300243,1991,1991,1991,1991,0
20240117,191700,332300243,1991,1991,1991,1991,0
20240117,191600,332300243,1991,1991,1991,1991,0
20240117,191500,332300243,1991,1991,1991,1991,0
20240117,191400,332300243,1991,1991,1991,1991,1568
20240117,191300,332300243,1991,1991,1991,1991,0
20240117,191200,332300243,1991,1991,1991,1991,0
20240117,191100,332300243,1991,1991,1991,1991,0
20240117,191000,332300243,1991,1991,1991,1991,0
20240117,190900,332300243,1991,1991,1991,1991,0
20240117,190800,332300243,1991,1991,1991,1991,0
20240117,190700,332300243,1991,1991,1991,1991,0
20240117,190600,332300243,1991,1991,1991,1991,0
20240117,190500,332300243,1991,1991,1991,1991,0
20240117,190400,332300243,1991,1991,1991,1991,0
20240117,190300,332300243,1991,1991,1991,1991,0
20240117,190200,332300243,1991,1991,1991,1991,0
20240117,190100,332300243,1991,1991,1991,1991,0
20240117,190000,332300243,1991,1991,1991,1991,0
20240117,185900,332300243,1991,1991,1991,1991,0
20240117,185800,332300243,1991,1991,1991,1991,0
20240117,185700,332300243,1991,1991,1991,1991,0
20240117,185600,332300243,1991,1991,1991,1991,0
20240117,185500,332300243,1991,1991,1991,1991,0
20240117,185400,332300243,1991,1991,1991,1991,0
20240117,185300,332300243,1991,1991,1991,1991,0
20240117,185200,332300243,1991,1991,1991,1991,0
20240117,185100,332300243,1991,1991,1991,1991,0
20240117,185000,332300243,1991,1991,1991,1991,0
20240117,184900,332300243,1991,1991,1991,1991,0
20240117,184800,332300243,1991,1991,1991,1991,0
20240117,184700,332300243,1991,1991,1991,1991,0
20240117,184600,332300243,1991,1991,1991,1991,0
20240117,184500,332300243,1991,1991,1991,1991,0
20240117,184400,332300243,1991,1991,1991,1991,1568
20240117,184300,332300243,1991,1991,1991,1991,0
20240117,184200,332300243,1991,1991,1991,1991,0
20240117,184100,332300243,1991,1991,1991,1991,0
20240117,184000,332300243,1991,1991,1991,1991,0
20240117,183900,332300243,1991,1991,1991,1991,0
20240117,183800,332300243,1991,1991,1991,1991,0
20240117,183700,332300243,1991,1991,1991,1991,0
20240117,183600,332300243,1991,1991,1991,1991,0
20240117,183500,332300243,1991,1991,1991,1991,0
20240117,183400,332300243,1991,1991,1991,1991,0
20240117,183300,332300243,1991,1991,1991,1991,0
20240117,183200,332300243,1991,1991,1991,1991,0
20240117,183100,332300243,1991,1991,1991,1991,0
20240117,183000,332300243,1991,1991,1991,1991,0
20240117,182900,332300243,1991,1991,1991,1991,0
20240117,182800,332300243,1991,1991,1991,1991,0
20240117,182700,332300243,1991,1991,1991,1991,0
20240117,182600,332300243,1991,1991,1991,1991,0
20240117,182500,332300243,1991,1991,1991,1991,0
20240117,182400,332300243,1991,1991,1991,1991,0
20240117,182300,332300243,1991,1991,1991,1991,0
20240117,182200,332300243,1991,1991,1991,1991,0
20240117,182100,332300243,1991,1991,1991,1991,0
20240117,182000,332300243,1991,1991,1991,1991,0
20240117,181900,332300243,1991,1991,1991,1991,0
20240117,181800,332300243,1991,1991,1991,1991,0
20240117,181700,332300243,1991,1991,1991,1991,0
20240117,181600,332300243,1991,1991,1991,1991,0
20240117,181500,332300243,1991,1991,1991,1991,0
20240117,181400,332300243,1991,1991,1991,1991,1568
20240117,181300,332300243,1991,1991,1991,1991,0
20240117,181200,332300243,1991,1991,1991,1991,0
20240117,181100,332300243,1991,1991,1991,1991,0
20240117,181000,332300243,1991,1991,1991,1991,0
20240117,180900,332300243,1991,1991,1991,1991,0
20240117,180800,332300243,1991,1991,1991,1991,0
20240117,180700,332300243,1991,1991,1991,1991,0
20240117,180600,332300243,1991,1991,1991,1991,0
20240117,180500,332300243,1991,1991,1991,1991,0
20240117,180400,332300243,1991,1991,1991,1991,0
20240117,180300,332300243,1991,1991,1991,1991,0
20240117,180200,332300243,1991,1991,1991,1991,0
20240117,180100,332300243,1991,1991,1991,1991,0
20240117,180000,332300243,1991,1991,1991,1991,0
20240117,175900,332300243,1991,1991,1991,1991,0
20240117,175800,332300243,1991,1991,1991,1991,0
20240117,175700,332300243,1991,1991,1991,1991,0
20240117,175600,332300243,1991,1991,1991,1991,0
20240117,175500,332300243,1991,1991,1991,1991,0
20240117,175400,332300243,1991,1991,1991,1991,0
20240117,175300,332300243,1991,1991,1991,1991,0
20240117,175200,332300243,1991,1991,1991,1991,0
20240117,175100,332300243,1991,1991,1991,1991,0
20240117,175000,332300243,1991,1991,1991,1991,0
20240117,174900,332300243,1991,1991,1991,1991,0
20240117,174800,332300243,1991,1991,1991,1991,0
20240117,174700,332300243,1991,1991,1991,1991,0
20240117,174600,332300243,1991,1991,1991,1991,0
20240117,174500,332300243,1991,1991,1991,1991,0
20240117,174400,332300243,1991,1991,1991,1991,1568
20240117,174300,332300243,1991,1991,1991,1991,0
20240117,174200,332300243,1991,1991,1991,1991,0
20240117,174100,332300243,1991,1991,1991,1991,0
20240117,174000,332300243,1991,1991,1991,1991,0
20240117,173900,332300243,1991,1991,1991,1991,0
20240117,173800,332300243,1991,1991,1991,1991,0
20240117,173700,332300243,1991,1991,1991,1991,0
20240117,173600,332300243,1991,1991,1991,1991,0
20240117,173500,332300243,1991,1991,1991,1991,0
20240117,173400,332300243,1991,1991,1991,1991,0
20240117,173300,332300243,1991,1991,1991,1991,0
20240117,173200,332300243,1991,1991,1991,1991,0
20240117,173100,332300243,1991,1991,1991,1991,0
20240117,173000,332300243,1991,1991,1991,1991,0
20240117,172900,332300243,1991,1991,1991,1991,0
20240117,172800,332300243,1991,1991,1991,1991,0
20240117,172700,332300243,1991,1991,1991,1991,0
20240117,172600,332300243,1991,1991,1991,1991,0
20240117,172500,332300243,1991,1991,1991,1991,0
20240117,172400,332300243,1991,1991,1991,1991,0
20240117,172300,332300243,1991,1991,1991,1991,0
20240117,172200,332300243,1991,1991,1991,1991,0
20240117,172100,332300243,1991,1991,1991,1991,0
20240117,172000,332300243,1991,1991,1991,1991,0
20240117,171900,332300243,1991,1991,1991,1991,0
20240117,171800,332300243,1991,1991,1991,1991,0
20240117,171700,332300243,1991,1991,1991,1991,0
20240117,171600,332300243,1991,1991,1991,1991,0
20240117,171500,332300243,1991,1991,1991,1991,0
20240117,171400,332300243,1991,1991,1991,1991,1568
20240117,171300,332300243,1991,1991,1991,1991,0
20240117,171200,332300243,1991,1991,1991,1991,0
20240117,171100,332300243,1991,1991,1991,1991,0
20240117,171000,332300243,1991,1991,1991,1991,0
20240117,170900,332300243,1991,1991,1991,1991,0
20240117,170800,332300243,1991,1991,1991,1991,0
20240117,170700,332300243,1991,1991,1991,1991,0
20240117,170600,332300243,1991,1991,1991,1991,0
20240117,170500,332300243,1991,1991,1991,1991,0
20240117,170400,332300243,1991,1991,1991,1991,0
20240117,170300,332300243,1991,1991,1991,1991,0
20240117,170200,332300243,1991,1991,1991,1991,0
20240117,170100,332300243,1991,1991,1991,1991,0
20240117,170000,332300243,1991,1991,1991,1991,0
20240117,165900,332300243,1991,1991,1991,1991,0
20240117,165800,332300243,1991,1991,1991,1991,0
20240117,165700,332300243,1991,1991,1991,1991,0
20240117,165600,332300243,1991,1991,1991,1991,0
20240117,165500,332300243,1991,1991,1991,1991,0
20240117,165400,332300243,1991,1991,1991,1991,0
20240117,165300,332300243,1991,1991,1991,1991,0
20240117,165200,332300243,1991,1991,1991,1991,0
20240117,165100,332300243,1991,1991,1991,1991,0
20240117,165000,332300243,1991,1991,1991,1991,0
20240117,164900,332300243,1991,1991,1991,1991,0
20240117,164800,332300243,1991,1991,1991,1991,0
20240117,164700,332300243,1991,1991,1991,1991,0
20240117,164600,332300243,1991,1991,1991,1991,0
20240117,164500,332300243,1991,1991,1991,1991,0
20240117,164400,332300243,1991,1991,1991,1991,1568
20240117,164300,332300243,1991,1991,1991,1991,0
20240117,164200,332300243,1991,1991,1991,1991,0
20240117,164100,332300243,1991,1991,1991,1991,0
20240117,164000,332300243,1991,1991,1991,1991,0
20240117,163900,332300243,1991,1991,1991,1991,0
20240117,163800,332300243,1991,1991,1991,1991,0
20240117,163700,332300243,1991,1991,1991,1991,0
20240117,163600,332300243,1991,1991,1991,1991,0
20240117,163500,332300243,1991,1991,1991,1991,0
20240117,163400,332300243,1991,1991,1991,1991,0
20240117,163300,332300243,1991,1991,1991,1991,0
20240117,163200,332300243,1991,1991,1991,1991,0
20240117,163100,332300243,1991,1991,1991,1991,0
20240117,163000,332300243,1991,1991,1991,1991,0
20240117,162900,332300243,1991,1991,1991,1991,0
20240117,162800,332300243,1991,1991,1991,1991,0
20240117,162700,332300243,1991,1991,1991,1991,0
20240117,162600,332300243,1991,1991,1991,1991,0
20240117,162500,332300243,1991,1991,1991,1991,0
20240117,162400,332300243,1991,1991,1991,1991,0
20240117,162300,332300243,1991,1991,1991,1991,0
20240117,162200,332300243,1991,1991,1991,1991,0
20240117,162100,332300243,1991,1991,1991,1991,0
20240117,162000,332300243,1991,1991,1991,1991,0
20240117,161900,332300243,1991,1991,1991,1991,0
20240117,161800,332300243,1991,1991,1991,1991,0
20240117,161700,332300243,1991,1991,1991,1991,0
20240117,161600,332300243,1991,1991,1991,1991,0
20240117,161500,332300243,1991,1991,1991,1991,0
20240117,161400,332300243,1991,1991,1991,1991,1568
20240117,161300,332300243,1991,1991,1991,1991,0
20240117,161200,332300243,1991,1991,1991,1991,0
20240117,161100,332300243,1991,1991,1991,1991,0
20240117,161000,332300243,1991,1991,1991,1991,0
20240117,160900,332300243,1991,1991,1991,1991,0
20240117,160800,332300243,1991,1991,1991,1991,0
20240117,160700,332300243,1991,1991,1991,1991,0
20240117,160600,332300243,1991,1991,1991,1991,0
20240117,160500,332300243,1991,1991,1991,1991,0
20240117,160400,332300243,1991,1991,1991,1991,0
20240117,160300,332300243,1991,1991,1991,1991,0
20240117,160200,332300243,1991,1991,1991,1991,0
20240117,160100,332300243,1991,1991,1991,1991,0
20240117,160000,332300243,1991,1991,1991,1991,0
20240117,155900,332300243,1991,1991,1991,1991,0
20240117,155800,332300243,1991,1991,1991,1991,0
20240117,155700,332300243,1991,1991,1991,1991,0
20240117,155600,332300243,1991,1991,1991,1991,0
20240117,155500,332300243,1991,1991,1991,1991,0
20240117,155400,332300243,1991,1991,1991,1991,0
20240117,155300,332300243,1991,1991,1991,1991,0
20240117,155200,332300243,1991,1991,1991,1991,0
20240117,155100,332300243,1991,1991,1991,1991,0
20240117,155000,332300243,1991,1991,1991,1991,0
20240117,154900,332300243,1991,1991,1991,1991,0
20240117,154800,332300243,1991,1991,1991,1991,0
20240117,154700,332300243,1991,1991,1991,1991,0
20240117,154600,332300243,1991,1991,1991,1991,0
20240117,154500,332300243,1991,1991,1991,1991,0
20240117,154400,332300243,1991,1991,1991,1991,1568
20240117,154300,332300243,1991,1991,1991,1991,0
20240117,154200,332300243,1991,1991,1991,1991,0
20240117,154100,332300243,1991,1991,1991,1991,0
20240117,154000,332300243,1991,1991,1991,1991,0
20240117,153900,332300243,1991,1991,1991,1991,0
20240117,153800,332300243,1991,1991,1991,1991,0
20240117,153700,332300243,1991,1991,1991,1991,0
20240117,153600,332300243,1991,1991,1991,1991,0
20240117,153500,332300243,1991,1991,1991,1991,0
20240117,153400,332300243,1991,1991,1991,1991,0
20240117,153300,332300243,1991,1991,1991,1991,0
20240117,153200,332300243,1991,1991,1991,1991,0
20240117,153100,332300243,1991,1991,1991,1991,0
20240117,153000,332300243,1991,1991,1991,1991,1568
20240117,152900,329178355,1989,1989,1989,1989,0
20240117,152800,329178355,1989,1989,1989,1989,0
20240117,152700,329178355,1989,1989,1989,1989,0
20240117,152600,329178355,1989,1989,1989,1989,0
20240117,152500,329178355,1989,1989,1989,1989,0
20240117,152400,329178355,1989,1989,1989,1989,0
20240117,152300,329178355,1989,1989,1989,1989,0
20240117,152200,329178355,1989,1989,1989,1989,0
20240117,152100,329178355,1989,1989,1989,1989,0
20240117,152000,329178355,1989,1989,1989,1989,0
20240117,151900,329178355,1989,1989,1989,1989,5
20240117,151800,329168410,1989,1982,1989,1981,791
20240117,151700,327599810,1983,1983,1983,1983,15
20240117,151600,327570065,1983,1983,1983,1983,5
20240117,151500,327560150,1983,1983,1983,1983,5
20240117,151400,327550235,1982,1982,1982,1982,0
20240117,151300,327550235,1982,1983,1983,1982,330
20240117,151200,326896145,1983,1983,1983,1983,0
20240117,151100,326896145,1983,1983,1983,1983,1
20240117,151000,326894162,1981,1983,1983,1981,26
20240117,150900,326842654,1983,1983,1983,1983,10
20240117,150800,326822824,1983,1981,1983,1981,30
20240117,150700,326763340,1982,1982,1982,1982,101
20240117,150600,326563158,1982,1982,1982,1982,17
20240117,150500,326529464,1982,1982,1982,1982,50
20240117,150400,326430364,1983,1983,1983,1983,0
20240117,150300,326430364,1983,1982,1983,1981,2976
20240117,150200,320534353,1984,1984,1984,1984,0
20240117,150100,320534353,1984,1984,1984,1984,0
20240117,150000,320534353,1984,1984,1984,1984,0
20240117,145900,320534353,1984,1984,1984,1984,1
20240117,145800,320532369,1984,1984,1984,1984,10
20240117,145700,320512529,1985,1985,1985,1985,0
20240117,145600,320512529,1985,1985,1985,1985,0
20240117,145500,320512529,1985,1985,1985,1985,0
20240117,145400,320512529,1985,1983,1985,1982,12
20240117,145300,320488736,1983,1983,1983,1983,440
20240117,145200,319616216,1985,1985,1985,1985,3
20240117,145100,319610261,1985,1985,1985,1985,13
20240117,145000,319584456,1985,1985,1985,1985,37
20240117,144900,319511011,1985,1985,1985,1985,0
20240117,144800,319511011,1985,1985,1986,1985,17
20240117,144700,319477264,1985,1985,1985,1985,235
20240117,144600,319010789,1985,1982,1985,1982,3
20240117,144500,319004840,1981,1983,1983,1981,144
20240117,144400,318719316,1984,1986,1986,1984,300
20240117,144300,318123826,1988,1988,1988,1988,66
20240117,144200,317992618,1988,1986,1988,1986,1000
20240117,144100,316005852,1986,1986,1986,1986,22
20240117,144000,315962160,1986,1984,1986,1984,2004
20240117,143900,311984164,1984,1983,1984,1983,1000
20240117,143800,310000285,1983,1983,1983,1983,0
20240117,143700,310000285,1983,1983,1983,1983,300
20240117,143600,309405385,1983,1983,1983,1983,1
20240117,143500,309403402,1982,1982,1982,1982,0
20240117,143400,309403402,1982,1982,1982,1982,28
20240117,143300,309347906,1981,1980,1981,1980,600
20240117,143200,308159606,1981,1981,1981,1981,500
20240117,143100,307169106,1981,1981,1981,1981,0
20240117,143000,307169106,1981,1982,1982,1981,211
20240117,142900,306751104,1982,1981,1982,1981,702
20240117,142800,305360139,1981,1981,1981,1981,1
20240117,142700,305358158,1978,1980,1981,1978,1505
20240117,142600,302377506,1980,1978,1980,1978,1500
20240117,142500,299409086,1978,1978,1978,1978,1
20240117,142400,299407108,1978,1977,1978,1977,4017
20240117,142300,291461485,1977,1977,1977,1977,71
20240117,142200,291321118,1977,1977,1977,1977,25
20240117,142100,291271693,1977,1977,1977,1977,0
20240117,142000,291271693,1977,1977,1977,1977,0
20240117,141900,291271693,1977,1977,1977,1977,307
20240117,141800,290664754,1975,1975,1975,1975,0
20240117,141700,290664754,1975,1975,1975,1975,79
20240117,141600,290508729,1978,1978,1978,1978,0
20240117,141500,290508729,1978,1978,1978,1978,0
20240117,141400,290508729,1978,1978,1978,1978,0
20240117,141300,290508729,1978,1978,1978,1978,0
20240117,141200,290508729,1978,1978,1978,1978,0
20240117,141100,290508729,1978,1978,1978,1978,0
20240117,141000,290508729,1978,1978,1978,1978,0
20240117,140900,290508729,1978,1978,1978,1978,0
20240117,140800,290508729,1978,1978,1978,1978,0
20240117,140700,290508729,1978,1978,1978,1978,0
20240117,140600,290508729,1978,1978,1978,1978,0
20240117,140500,290508729,1978,1978,1978,1978,0
20240117,140400,290508729,1978,1978,1978,1978,0
20240117,140300,290508729,1978,1978,1978,1978,0
20240117,140200,290508729,1978,1978,1978,1978,0
20240117,140100,290508729,1978,1978,1978,1978,0
20240117,140000,290508729,1978,1978,1978,1978,0
20240117,135900,290508729,1978,1978,1978,1978,0
20240117,135800,290508729,1978,1978,1978,1978,0
20240117,135700,290508729,1978,1978,1978,1978,0
20240117,135600,290508729,1978,1978,1978,1978,5
20240117,135500,290498839,1975,1975,1975,1975,675
20240117,135400,289165714,1975,1975,1975,1975,0
20240117,135300,289165714,1975,1975,1975,1975,33
20240117,135200,289100539,1975,1975,1975,1975,75
20240117,135100,288952414,1975,1975,1975,1975,0
20240117,135000,288952414,1975,1975,1975,1975,0
20240117,134900,288952414,1975,1976,1976,1975,243
20240117,134800,288472465,1978,1978,1978,1978,0
20240117,134700,288472465,1978,1978,1978,1978,0
20240117,134600,288472465,1978,1978,1978,1978,0
20240117,134500,288472465,1978,1978,1978,1978,0
20240117,134400,288472465,1978,1976,1978,1976,3
20240117,134300,288466535,1976,1976,1976,1976,0
20240117,134200,288466535,1976,1977,1977,1976,3318
20240117,134100,281907349,1977,1977,1977,1977,10
20240117,134000,281887579,1977,1977,1977,1977,0
20240117,133900,281887579,1977,1977,1977,1977,1
20240117,133800,281885602,1975,1975,1975,1975,450
20240117,133700,280996852,1976,1976,1976,1976,0
20240117,133600,280996852,1976,1976,1976,1976,0
20240117,133500,280996852,1976,1976,1976,1976,0
20240117,133400,280996852,1976,1976,1976,1976,2
20240117,133300,280992900,1976,1976,1976,1976,0
20240117,133200,280992900,1976,1976,1976,1976,1
20240117,133100,280990924,1977,1977,1977,1977,21
20240117,133000,280949407,1977,1977,1977,1977,0
20240117,132900,280949407,1977,1977,1977,1977,2
20240117,132800,280945453,1976,1976,1976,1976,265
20240117,132700,280421813,1976,1976,1976,1976,378
20240117,132600,279674885,1976,1976,1976,1976,0
20240117,132500,279674885,1976,1976,1976,1976,0
20240117,132400,279674885,1976,1976,1976,1976,448
20240117,132300,278789637,1977,1977,1977,1977,101
20240117,132200,278589960,1976,1976,1976,1976,0
20240117,132100,278589960,1976,1976,1976,1976,0
20240117,132000,278589960,1976,1976,1976,1976,50
20240117,131900,278491160,1976,1976,1976,1976,204
20240117,131800,278088056,1976,1976,1976,1976,0
20240117,131700,278088056,1976,1975,1976,1975,5
20240117,131600,278078179,1975,1975,1975,1975,0
20240117,131500,278078179,1975,1975,1975,1975,0
20240117,131400,278078179,1975,1975,1975,1975,85
20240117,131300,277910304,1976,1976,1976,1976,0
20240117,131200,277910304,1976,1976,1976,1976,1
20240117,131100,277908328,1975,1975,1975,1975,17
20240117,131000,277874753,1976,1976,1976,1976,0
20240117,130900,277874753,1976,1976,1976,1976,7
20240117,130800,277860921,1976,1976,1976,1976,0
20240117,130700,277860921,1976,1976,1976,1976,0
20240117,130600,277860921,1976,1975,1976,1975,4
20240117,130500,277853020,1975,1975,1975,1975,242
20240117,130400,277375070,1975,1975,1975,1975,0
20240117,130300,277375070,1975,1975,1975,1975,300
20240117,130200,276782570,1975,1975,1975,1975,8
20240117,130100,276766770,1976,1976,1976,1976,2
20240117,130000,276762818,1976,1976,1976,1976,0
20240117,125900,276762818,1976,1976,1976,1976,0
20240117,125800,276762818,1976,1976,1976,1976,461
20240117,125700,275851882,1976,1976,1976,1976,18
20240117,125600,275816314,1976,1976,1976,1976,0
20240117,125500,275816314,1976,1976,1976,1976,0
20240117,125400,275816314,1976,1976,1976,1976,0
20240117,125300,275816314,1976,1976,1976,1976,0
20240117,125200,275816314,1976,1976,1976,1976,50
20240117,125100,275717514,1976,1976,1976,1976,149
20240117,125000,275423090,1976,1975,1976,1975,286
20240117,124900,274858004,1976,1976,1976,1976,1
20240117,124800,274856028,1975,1975,1975,1975,468
20240117,124700,273931728,1975,1975,1975,1975,170
20240117,124600,273595978,1975,1975,1975,1975,0
20240117,124500,273595978,1975,1975,1975,1975,0
20240117,124400,273595978,1975,1975,1975,1975,0
20240117,124300,273595978,1975,1974,1975,1974,5627
20240117,124200,262488278,1974,1974,1974,1974,0
20240117,124100,262488278,1974,1974,1974,1974,0
20240117,124000,262488278,1974,1974,1974,1974,1001
20240117,123900,260512304,1974,1974,1974,1974,1225
20240117,123800,258094154,1974,1974,1974,1974,0
20240117,123700,258094154,1974,1974,1974,1974,0
20240117,123600,258094154,1974,1974,1974,1974,10
20240117,123500,258074414,1974,1974,1974,1974,0
20240117,123400,258074414,1974,1974,1974,1974,1
20240117,123300,258072440,1973,1973,1973,1973,0
20240117,123200,258072440,1973,1973,1973,1973,0
20240117,123100,258072440,1973,1973,1973,1973,0
20240117,123000,258072440,1973,1973,1973,1973,0
20240117,122900,258072440,1973,1973,1973,1973,0
20240117,122800,258072440,1973,1973,1973,1973,5
20240117,122700,258062575,1972,1972,1972,1972,30
20240117,122600,258003415,1972,1972,1972,1972,2189
20240117,122500,253686707,1972,1972,1972,1972,28
20240117,122400,253631491,1972,1972,1972,1972,253
20240117,122300,253132575,1973,1973,1973,1973,277
20240117,122200,252586054,1974,1973,1974,1973,2
20240117,122100,252582107,1973,1973,1973,1973,400
20240117,122000,251792907,1972,1972,1972,1972,0
20240117,121900,251792907,1972,1971,1972,1971,27
20240117,121800,251739673,1971,1971,1971,1971,88
20240117,121700,251566225,1974,1974,1974,1974,0
20240117,121600,251566225,1974,1974,1974,1974,0
20240117,121500,251566225,1974,1970,1974,1970,2
20240117,121400,251562281,1970,1970,1970,1970,0
20240117,121300,251562281,1970,1970,1970,1970,0
20240117,121200,251562281,1970,1970,1970,1970,181
20240117,121100,251205711,1970,1970,1970,1970,0
20240117,121000,251205711,1970,1970,1970,1970,0
20240117,120900,251205711,1970,1970,1970,1970,0
20240117,120800,251205711,1970,1970,1970,1970,68
20240117,120700,251071751,1970,1970,1970,1970,0
20240117,120600,251071751,1970,1970,1970,1970,1850
20240117,120500,247427251,1974,1974,1974,1974,0
20240117,120400,247427251,1974,1974,1974,1974,1
20240117,120300,247425277,1970,1970,1970,1970,118
20240117,120200,247192817,1970,1972,1972,1970,1456
20240117,120100,244324488,1974,1974,1974,1974,1
20240117,120000,244322514,1971,1971,1971,1971,0
20240117,115900,244322514,1971,1971,1971,1971,0
20240117,115800,244322514,1971,1971,1971,1971,844
20240117,115700,242658990,1971,1971,1971,1971,0
20240117,115600,242658990,1971,1971,1971,1971,0
20240117,115500,242658990,1971,1971,1971,1971,0
20240117,115400,242658990,1971,1971,1971,1971,0
20240117,115300,242658990,1971,1971,1971,1971,199
20240117,115200,242266761,1971,1971,1971,1971,179
20240117,115100,241913952,1974,1972,1974,1971,70
20240117,115000,241775959,1974,1974,1974,1974,0
20240117,114900,241775959,1974,1974,1974,1974,0
20240117,114800,241775959,1974,1974,1974,1974,88
20240117,114700,241602247,1974,1974,1974,1974,0
20240117,114600,241602247,1974,1974,1974,1974,0
20240117,114500,241602247,1974,1974,1974,1974,0
20240117,114400,241602247,1974,1974,1974,1974,0
20240117,114300,241602247,1974,1974,1974,1974,0
20240117,114200,241602247,1974,1974,1974,1974,0
20240117,114100,241602247,1974,1972,1974,1971,5231
20240117,114000,231289943,1974,1974,1974,1974,0
20240117,113900,231289943,1974,1974,1974,1974,6
20240117,113800,231278099,1974,1974,1974,1974,5
20240117,113700,231268229,1974,1974,1974,1974,0
20240117,113600,231268229,1974,1974,1974,1974,0
20240117,113500,231268229,1974,1974,1974,1974,1
20240117,113400,231266255,1971,1971,1971,1971,8
20240117,113300,231250487,1974,1974,1974,1974,0
20240117,113200,231250487,1974,1974,1974,1974,0
20240117,113100,231250487,1974,1974,1974,1974,54
20240117,113000,231143891,1976,1976,1976,1976,1
20240117,112900,231141915,1974,1974,1974,1974,0
20240117,112800,231141915,1974,1974,1974,1974,0
20240117,112700,231141915,1974,1974,1974,1974,0
20240117,112600,231141915,1974,1974,1974,1974,0
20240117,112500,231141915,1974,1974,1974,1974,0
20240117,112400,231141915,1974,1974,1974,1974,4948
20240117,112300,221374563,1975,1975,1975,1975,2652
20240117,112200,216136863,1974,1974,1974,1974,0
20240117,112100,216136863,1974,1974,1974,1974,798
20240117,112000,214561611,1970,1970,1970,1970,1100
20240117,111900,212394611,1970,1974,1974,1970,8203
20240117,111800,196218555,1974,1974,1974,1974,0
20240117,111700,196218555,1974,1974,1974,1974,2439
20240117,111600,191403969,1974,1974,1974,1974,0
20240117,111500,191403969,1974,1974,1974,1974,712
20240117,111400,189998481,1974,1974,1974,1974,0
20240117,111300,189998481,1974,1976,1976,1974,551
20240117,111200,188909787,1976,1976,1976,1976,500
20240117,111100,187921787,1976,1976,1976,1976,66
20240117,111000,187791371,1974,1974,1974,1974,923
20240117,110900,185969369,1974,1974,1974,1974,4
20240117,110800,185961473,1974,1974,1974,1974,0
20240117,110700,185961473,1974,1973,1974,1973,1171
20240117,110600,183650999,1973,1973,1973,1973,72
20240117,110500,183508943,1973,1973,1973,1973,870
20240117,110400,181792433,1973,1973,1973,1973,0
20240117,110300,181792433,1973,1973,1973,1973,2000
20240117,110200,177846433,1974,1974,1974,1974,131
20240117,110100,177587839,1974,1974,1974,1974,100
20240117,110000,177390439,1972,1972,1972,1972,2000
20240117,105900,173446439,1972,1974,1974,1972,501
20240117,105800,172458215,1972,1972,1972,1972,0
20240117,105700,172458215,1972,1972,1972,1972,0
20240117,105600,172458215,1972,1972,1972,1972,51
20240117,105500,172357643,1973,1973,1973,1973,0
20240117,105400,172357643,1973,1973,1973,1973,2
20240117,105300,172353697,1973,1973,1973,1973,27
20240117,105200,172300426,1973,1973,1973,1973,0
20240117,105100,172300426,1973,1973,1973,1973,1349
20240117,105000,169638849,1973,1973,1973,1973,3050
20240117,104900,163621199,1973,1974,1974,1973,3010
20240117,104800,157682458,1974,1975,1975,1974,6400
20240117,104700,145046977,1976,1976,1976,1976,0
20240117,104600,145046977,1976,1975,1976,1975,1428
20240117,104500,142226674,1976,1976,1976,1976,6
20240117,104400,142214818,1976,1976,1976,1976,3
20240117,104300,142208890,1973,1973,1973,1973,0
20240117,104200,142208890,1973,1973,1973,1973,0
20240117,104100,142208890,1973,1973,1973,1973,0
20240117,104000,142208890,1973,1974,1974,1973,1046
20240117,103900,140144682,1974,1974,1974,1974,31
20240117,103800,140083488,1977,1977,1977,1977,3
20240117,103700,140077557,1974,1974,1974,1974,400
20240117,103600,139287957,1974,1976,1976,1974,630
20240117,103500,138043641,1976,1976,1976,1976,0
20240117,103400,138043641,1976,1976,1976,1976,60
20240117,103300,137925081,1976,1976,1976,1976,25
20240117,103200,137875681,1976,1976,1976,1976,3
20240117,103100,137869753,1975,1975,1975,1975,1380
20240117,103000,135144253,1976,1976,1976,1976,0
20240117,102900,135144253,1976,1976,1976,1976,0
20240117,102800,135144253,1976,1976,1976,1976,12
20240117,102700,135120541,1975,1975,1975,1975,0
20240117,102600,135120541,1975,1975,1975,1975,400
20240117,102500,134330541,1976,1976,1976,1976,3
20240117,102400,134324613,1974,1974,1974,1974,0
20240117,102300,134324613,1974,1974,1974,1974,0
20240117,102200,134324613,1974,1974,1974,1974,108
20240117,102100,134111421,1974,1978,1978,1974,12
20240117,102000,134087729,1974,1975,1975,1974,504
20240117,101900,133092708,1975,1975,1975,1975,1082
20240117,101800,130955758,1975,1975,1975,1975,10
20240117,101700,130936008,1975,1975,1975,1975,0
20240117,101600,130936008,1975,1975,1975,1975,1
20240117,101500,130934033,1974,1974,1974,1974,100
20240117,101400,130736633,1974,1974,1974,1974,0
20240117,101300,130736633,1974,1974,1974,1974,1615
20240117,101200,127548623,1975,1975,1975,1975,730
20240117,101100,126106873,1975,1975,1975,1975,480
20240117,101000,125158873,1975,1976,1976,1975,3093
20240117,100900,119048095,1978,1978,1978,1976,16
20240117,100800,119016449,1978,1978,1978,1978,706
20240117,100700,117619981,1978,1980,1980,1978,85
20240117,100600,117451841,1978,1978,1978,1978,70
20240117,100500,117313381,1980,1980,1980,1980,1
20240117,100400,117311401,1980,1980,1980,1980,10
20240117,100300,117291601,1980,1978,1980,1978,486
20240117,100200,116330287,1980,1979,1980,1978,2076
20240117,100100,112223153,1978,1978,1978,1978,40
20240117,100000,112144033,1978,1978,1978,1978,0
20240117,095900,112144033,1978,1978,1978,1978,200
20240117,095800,111748433,1979,1979,1979,1979,0
20240117,095700,111748433,1979,1975,1979,1975,30
20240117,095600,111689083,1975,1975,1975,1975,0
20240117,095500,111689083,1975,1975,1975,1975,39
20240117,095400,111612058,1975,1975,1975,1975,16
20240117,095300,111580458,1975,1975,1975,1975,645
20240117,095200,110306583,1973,1973,1973,1973,0
20240117,095100,110306583,1973,1973,1973,1973,0
20240117,095000,110306583,1973,1973,1973,1973,0
20240117,094900,110306583,1973,1973,1973,1973,0
20240117,094800,110306583,1973,1973,1973,1973,35
20240117,094700,110237528,1973,1973,1973,1973,320
20240117,094600,109606168,1973,1973,1973,1973,76
20240117,094500,109456220,1972,1972,1972,1972,0
20240117,094400,109456220,1972,1972,1972,1972,0
20240117,094300,109456220,1972,1972,1972,1972,67
20240117,094200,109324096,1972,1979,1979,1972,53
20240117,094100,109219314,1979,1980,1980,1979,21
20240117,094000,109177754,1979,1970,1979,1970,174
20240117,093900,108834308,1979,1973,1979,1973,10
20240117,093800,108814524,1970,1971,1971,1970,3899
20240117,093700,101130494,1971,1972,1972,1971,968
20240117,093600,99222466,1971,1971,1971,1971,20
20240117,093500,99183046,1971,1971,1971,1971,3
20240117,093400,99177133,1980,1980,1980,1980,0
20240117,093300,99177133,1980,1980,1980,1980,1000
20240117,093200,97197133,1981,1969,1981,1969,3318
20240117,093100,90663871,1969,1969,1969,1969,0
20240117,093000,90663871,1969,1969,1969,1969,765
20240117,092900,89157586,1969,1969,1969,1969,1
20240117,092800,89155617,1969,1969,1969,1969,198
20240117,092700,88765755,1968,1969,1969,1968,936
20240117,092600,86923171,1969,1969,1969,1969,50
20240117,092500,86824721,1969,1970,1970,1969,2556
20240117,092400,81791948,1970,1973,1973,1970,3349
20240117,092300,75192067,1973,1973,1973,1973,76
20240117,092200,75042119,1980,1980,1980,1980,0
20240117,092100,75042119,1980,1980,1980,1979,352
20240117,092000,74345160,1984,1984,1984,1984,5
20240117,091900,74335240,1980,1983,1983,1980,40
20240117,091800,74255950,1984,1985,1985,1984,101
20240117,091700,74055565,1971,1986,1986,1971,30
20240117,091600,73996284,1986,1971,1986,1971,38
20240117,091500,73920891,1971,1988,1988,1971,42
20240117,091400,73837906,1988,1988,1988,1988,51
20240117,091300,73736518,1988,1990,1990,1988,107
20240117,091200,73523716,1966,1967,1967,1966,357
20240117,091100,72821853,1966,1966,1967,1966,2203
20240117,091000,68490754,1965,1989,1989,1965,2487
20240117,090900,63597847,1964,1989,1989,1963,2398
20240117,090800,58887856,1989,1989,1989,1989,51
20240117,090700,58786417,1963,1989,1989,1963,122
20240117,090600,58546359,1962,1990,1990,1962,922
20240117,090500,56730310,1990,1994,1994,1980,1146
20240117,090400,54457506,1991,1994,1994,1991,66
20240117,090300,54325917,1994,1994,1994,1994,0
20240117,090200,54325917,1994,1983,1994,1980,2510
20240117,090100,49354442,1980,1980,1980,1980,0
20240117,090000,49354442,1980,1999,1999,1940,24869